Echtzeit-Aktienkurs Telefonica Brasil S.A. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Telefonica Brasil S.A. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 8,69 | 8,74 | 8,64 | 8,68 | -0,46% | 457.748,00 |
| 28.01.2025 | 8,79 | 8,82 | 8,68 | 8,72 | -1,47% | 934.708,00 |
| 27.01.2025 | 8,70 | 8,90 | 8,65 | 8,85 | 4,12% | 887.420,00 |
| 24.01.2025 | 8,55 | 8,59 | 8,48 | 8,50 | -0,35% | 448.351,00 |
| 23.01.2025 | 8,53 | 8,69 | 8,52 | 8,53 | 0,47% | 987.692,00 |
| 22.01.2025 | 8,41 | 8,58 | 8,37 | 8,49 | 2,78% | 722.531,00 |
| 21.01.2025 | 8,09 | 8,29 | 8,06 | 8,26 | 2,48% | 714.298,00 |
| 17.01.2025 | 7,99 | 8,11 | 7,96 | 8,06 | 1,26% | 1.343.414,00 |
| 16.01.2025 | 8,08 | 8,19 | 7,93 | 7,96 | -1,24% | 1.042.166,00 |
| 15.01.2025 | 7,92 | 8,08 | 7,82 | 8,06 | 4,40% | 854.440,00 |
| 14.01.2025 | 7,69 | 7,79 | 7,69 | 7,72 | 0,26% | 890.057,00 |
| 13.01.2025 | 7,63 | 7,71 | 7,60 | 7,70 | -0,13% | 634.452,00 |
| 10.01.2025 | 7,76 | 7,76 | 7,65 | 7,71 | -0,52% | 774.305,00 |
| 08.01.2025 | 7,78 | 7,81 | 7,71 | 7,75 | -1,65% | 765.127,00 |
| 07.01.2025 | 7,91 | 8,01 | 7,88 | 7,88 | 1,81% | 2.370.746,00 |
| 06.01.2025 | 7,64 | 7,77 | 7,62 | 7,74 | 3,20% | 860.249,00 |
| 03.01.2025 | 7,60 | 7,60 | 7,48 | 7,50 | -1,96% | 751.468,00 |
| 02.01.2025 | 7,49 | 7,67 | 7,47 | 7,65 | 1,32% | 843.803,00 |
| 31.12.2024 | 7,51 | 7,60 | 7,50 | 7,55 | 0,67% | 652.944,00 |
| 30.12.2024 | 7,62 | 7,63 | 7,48 | 7,50 | -1,70% | 1.466.144,00 |
| 27.12.2024 | 7,65 | 7,69 | 7,60 | 7,63 | -2,05% | 976.168,00 |
| 26.12.2024 | 7,77 | 7,85 | 7,76 | 7,79 | -1,02% | 422.570,00 |
| 24.12.2024 | 7,80 | 7,88 | 7,79 | 7,87 | 1,03% | 214.410,00 |
| 23.12.2024 | 7,94 | 7,94 | 7,72 | 7,79 | -3,11% | 1.202.491,00 |
| 20.12.2024 | 8,04 | 8,09 | 7,99 | 8,04 | 1,26% | 1.544.075,00 |
| 19.12.2024 | 7,91 | 7,97 | 7,85 | 7,94 | 3,12% | 2.599.703,00 |
| 18.12.2024 | 7,91 | 7,94 | 7,66 | 7,70 | -4,23% | 1.262.753,00 |
| 17.12.2024 | 8,00 | 8,12 | 7,97 | 8,04 | 0,50% | 1.264.603,00 |
| 16.12.2024 | 8,16 | 8,23 | 8,00 | 8,00 | -1,84% | 728.902,00 |
| 13.12.2024 | 8,26 | 8,28 | 8,15 | 8,15 | -1,21% | 1.217.034,00 |
| 12.12.2024 | 8,70 | 8,70 | 8,23 | 8,25 | -4,95% | 4.390.559,00 |
| 11.12.2024 | 8,52 | 8,83 | 8,44 | 8,68 | 2,36% | 1.677.641,00 |
| 10.12.2024 | 8,52 | 8,55 | 8,43 | 8,48 | 1,19% | 436.271,00 |
| 09.12.2024 | 8,55 | 8,59 | 8,38 | 8,38 | -1,64% | 677.325,00 |
| 06.12.2024 | 8,69 | 8,72 | 8,44 | 8,52 | -1,39% | 638.643,00 |
| 05.12.2024 | 8,54 | 8,67 | 8,54 | 8,64 | 2,25% | 836.002,00 |
| 04.12.2024 | 8,45 | 8,53 | 8,40 | 8,45 | -0,24% | 919.216,00 |
| 03.12.2024 | 8,32 | 8,48 | 8,32 | 8,47 | 3,17% | 746.423,00 |
| 02.12.2024 | 8,14 | 8,27 | 8,09 | 8,21 | 0,00% | 753.569,00 |
| 29.11.2024 | 8,03 | 8,27 | 8,01 | 8,21 | -5,20% | 745.474,00 |
| 27.11.2024 | 8,90 | 8,95 | 8,59 | 8,66 | -2,70% | 1.684.810,00 |
| 26.11.2024 | 8,87 | 8,97 | 8,87 | 8,90 | 0,56% | 471.483,00 |
| 25.11.2024 | 8,80 | 8,91 | 8,77 | 8,85 | 1,14% | 564.829,00 |
| 22.11.2024 | 8,75 | 8,77 | 8,68 | 8,75 | -2,67% | 532.169,00 |
| 20.11.2024 | 8,98 | 9,05 | 8,96 | 8,99 | -0,11% | 334.753,00 |
| 19.11.2024 | 8,92 | 9,05 | 8,92 | 9,00 | 0,22% | 556.272,00 |
| 18.11.2024 | 9,03 | 9,03 | 8,93 | 8,98 | -0,66% | 821.604,00 |
| 15.11.2024 | 8,98 | 9,08 | 8,96 | 9,04 | 1,23% | 445.332,00 |
| 14.11.2024 | 9,00 | 9,03 | 8,91 | 8,93 | -0,78% | 632.687,00 |
| 13.11.2024 | 8,98 | 9,02 | 8,93 | 9,00 | -0,55% | 479.502,00 |
| 12.11.2024 | 9,06 | 9,14 | 8,98 | 9,05 | -1,31% | 468.378,00 |
| 11.11.2024 | 9,02 | 9,19 | 9,00 | 9,17 | 1,78% | 555.384,00 |
| 08.11.2024 | 9,10 | 9,11 | 8,94 | 9,01 | -3,84% | 477.036,00 |
| 07.11.2024 | 9,47 | 9,51 | 9,25 | 9,37 | 0,86% | 571.686,00 |
| 06.11.2024 | 9,28 | 9,39 | 9,15 | 9,29 | 1,09% | 903.425,00 |
| 05.11.2024 | 9,09 | 9,23 | 8,93 | 9,19 | 0,22% | 850.729,00 |
| 04.11.2024 | 9,09 | 9,23 | 9,09 | 9,17 | 2,46% | 470.140,00 |
| 01.11.2024 | 9,09 | 9,14 | 8,94 | 8,95 | -1,76% | 482.521,00 |
| 31.10.2024 | 9,09 | 9,19 | 9,06 | 9,11 | 0,00% | 1.183.879,00 |
| 30.10.2024 | 9,10 | 9,15 | 9,07 | 9,11 | 0,44% | 894.290,00 |
| 29.10.2024 | 9,47 | 9,50 | 9,03 | 9,07 | -4,02% | 1.734.227,00 |
| 28.10.2024 | 9,48 | 9,51 | 9,44 | 9,45 | 1,83% | 1.252.778,00 |
| 25.10.2024 | 9,38 | 9,44 | 9,28 | 9,28 | -1,90% | 484.999,00 |
| 24.10.2024 | 9,42 | 9,53 | 9,39 | 9,46 | 0,53% | 690.435,00 |
| 23.10.2024 | 9,34 | 9,43 | 9,29 | 9,41 | 0,11% | 424.768,00 |
| 22.10.2024 | 9,40 | 9,45 | 9,35 | 9,40 | -1,26% | 338.402,00 |
| 21.10.2024 | 9,51 | 9,63 | 9,51 | 9,52 | -0,52% | 553.529,00 |
| 18.10.2024 | 9,68 | 9,70 | 9,53 | 9,57 | -0,73% | 461.549,00 |
| 17.10.2024 | 9,50 | 9,67 | 9,50 | 9,64 | 0,42% | 732.681,00 |
| 16.10.2024 | 9,33 | 9,65 | 9,31 | 9,60 | 2,24% | 523.116,00 |
| 15.10.2024 | 9,44 | 9,49 | 9,38 | 9,39 | -1,26% | 766.367,00 |
| 14.10.2024 | 9,38 | 9,54 | 9,38 | 9,51 | 1,49% | 406.040,00 |
| 11.10.2024 | 9,46 | 9,47 | 9,34 | 9,37 | -3,00% | 634.258,00 |
| 10.10.2024 | 9,66 | 9,75 | 9,62 | 9,66 | 0,10% | 518.777,00 |
| 09.10.2024 | 9,63 | 9,72 | 9,60 | 9,65 | -1,53% | 497.105,00 |
| 08.10.2024 | 9,77 | 9,86 | 9,73 | 9,80 | 0,10% | 526.596,00 |
| 07.10.2024 | 9,95 | 9,96 | 9,78 | 9,79 | -1,71% | 401.719,00 |
| 04.10.2024 | 9,88 | 10,03 | 9,88 | 9,96 | 0,10% | 593.836,00 |
| 03.10.2024 | 10,13 | 10,16 | 9,94 | 9,95 | -2,93% | 568.708,00 |
| 02.10.2024 | 10,27 | 10,33 | 10,17 | 10,25 | 0,39% | 508.131,00 |
| 01.10.2024 | 10,27 | 10,34 | 10,14 | 10,21 | -0,58% | 681.526,00 |
| 30.09.2024 | 10,25 | 10,41 | 10,22 | 10,27 | 0,49% | 723.937,00 |
| 27.09.2024 | 10,21 | 10,30 | 10,18 | 10,22 | 1,49% | 1.718.482,00 |
| 26.09.2024 | 10,19 | 10,23 | 10,07 | 10,07 | -0,30% | 545.579,00 |
| 25.09.2024 | 10,16 | 10,17 | 10,07 | 10,10 | -0,30% | 634.621,00 |
| 24.09.2024 | 10,10 | 10,17 | 10,03 | 10,13 | 2,43% | 550.938,00 |
| 23.09.2024 | 9,90 | 9,95 | 9,81 | 9,89 | -1,10% | 946.006,00 |
| 20.09.2024 | 10,12 | 10,12 | 9,94 | 10,00 | -1,19% | 1.557.633,00 |
| 19.09.2024 | 10,23 | 10,27 | 10,11 | 10,12 | -0,88% | 924.763,00 |
| 18.09.2024 | 10,12 | 10,33 | 10,10 | 10,21 | 1,29% | 575.464,00 |
| 17.09.2024 | 10,07 | 10,13 | 10,02 | 10,08 | 0,00% | 493.759,00 |
| 16.09.2024 | 9,99 | 10,09 | 9,93 | 10,08 | 2,65% | 725.132,00 |
| 13.09.2024 | 9,85 | 9,91 | 9,80 | 9,82 | 1,03% | 365.476,00 |
| 12.09.2024 | 9,61 | 9,72 | 9,60 | 9,72 | 0,52% | 253.412,00 |
| 11.09.2024 | 9,69 | 9,72 | 9,59 | 9,67 | 0,31% | 352.650,00 |
| 10.09.2024 | 9,66 | 9,72 | 9,59 | 9,64 | -0,82% | 647.972,00 |
| 09.09.2024 | 9,68 | 9,74 | 9,63 | 9,72 | -0,72% | 361.884,00 |
| 06.09.2024 | 9,95 | 9,99 | 9,76 | 9,79 | -0,81% | 641.507,00 |
| 05.09.2024 | 9,86 | 9,92 | 9,80 | 9,87 | 1,96% | 856.109,00 |
| 04.09.2024 | 9,50 | 9,76 | 9,49 | 9,68 | 2,33% | 984.323,00 |